We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.814536340852 | 15.96 | 16.39 | 15.76 | 20363 | 16.1873551 | CS |
| 4 | 0.59 | 3.8064516129 | 15.5 | 16.39 | 15.28 | 15137 | 15.81663435 | CS |
| 12 | 1.05 | 6.98138297872 | 15.04 | 16.39 | 14.91 | 18323 | 15.61024804 | CS |
| 26 | 0.54 | 3.47266881029 | 15.55 | 16.52 | 14.51 | 22540 | 15.46323082 | CS |
| 52 | -1.56 | -8.83852691218 | 17.65 | 18.11 | 14.09 | 19617 | 15.61958208 | CS |
| 156 | -15.01 | -48.2636655949 | 31.1 | 33.585 | 14.09 | 18878 | 19.99705856 | CS |
| 260 | -7.14 | -30.73611709 | 23.23 | 36.33 | 14.09 | 20189 | 22.80773649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 16.09 | -0.01 | -0.06 | 16.1 | 16.3012 | 16.09 | 27459 |
| 1721341800 | 16.1 | -0.28 | -1.71 | 16.219999 | 16.338 | 16.1 | 19786 |
| 1721255400 | 16.379999 | 0.08 | 0.49 | 16.28 | 16.379999 | 16.2101 | 25470 |
| 1721169000 | 16.3 | 0.2 | 1.24 | 16.11 | 16.39 | 16.1091 | 22312 |
| 1721082600 | 16.1 | 0.17 | 1.07 | 15.97 | 16.11 | 15.97 | 18365 |
| 1720823400 | 15.93 | 0.08 | 0.50 | 15.96 | 16 | 15.76 | 15882 |
| 1720737000 | 15.85 | 0.19 | 1.18 | 15.7 | 15.89 | 15.7 | 19703 |
| 1720650600 | 15.665 | -0.01 | -0.03 | 15.66 | 15.735 | 15.62 | 11400 |
| 1720564200 | 15.67 | -0.05 | -0.32 | 15.74 | 15.853 | 15.62 | 32022 |
| 1720477800 | 15.7199 | -0.02 | -0.11 | 15.64 | 15.8061 | 15.64 | 12337 |
| 1720218600 | 15.737 | 0.01 | 0.08 | 15.73 | 15.75 | 15.71 | 1793 |
| 1720040640 | 15.725 | 0.07 | 0.48 | 15.61 | 15.75 | 15.61 | 3953 |
| 1719959400 | 15.65 | 0.02 | 0.13 | 15.62 | 15.665 | 15.62 | 12122 |
| 1719873000 | 15.63 | 0.1 | 0.64 | 15.74 | 15.79 | 15.63 | 11592 |
| 1719613800 | 15.53 | 0 | 0.00 | 15.53 | 15.53 | 15.53 | 0 |
| 1719527400 | 15.53 | 0.08 | 0.55 | 15.62 | 15.62 | 15.48 | 11309 |
| 1719441000 | 15.445 | 0.02 | 0.10 | 15.39 | 15.52 | 15.3871 | 4566 |
| 1719354600 | 15.43 | -0.05 | -0.32 | 15.5 | 15.5 | 15.41 | 8231 |
| 1719268200 | 15.48 | 0.18 | 1.18 | 15.38 | 15.59 | 15.3507 | 19622 |
| 1719009000 | 15.3 | -0.2 | -1.29 | 15.5 | 15.5126 | 15.28 | 22008 |
| 1718922600 | 15.5 | 0.23 | 1.51 | 15.2 | 15.5 | 15.2 | 9798 |
| 1718749800 | 15.27 | -0.12 | -0.78 | 15.43 | 15.43 | 15.25 | 11505 |
| 1718663400 | 15.39 | -0.08 | -0.52 | 15.42 | 15.42 | 15.26 | 10059 |
| 1718404200 | 15.47 | -0.25 | -1.59 | 15.53 | 15.67 | 15.41 | 14221 |
| 1718317800 | 15.72 | -0.26 | -1.60 | 15.72 | 15.94 | 15.6 | 42802 |
| 1718231400 | 15.975 | 0.13 | 0.79 | 15.88 | 15.9999 | 15.88 | 17097 |
| 1718145000 | 15.85 | 0.05 | 0.32 | 15.8 | 15.92 | 15.66 | 10741 |
| 1718058600 | 15.7999 | -0.07 | -0.45 | 15.83 | 15.8396 | 15.71 | 2918 |
| 1717799400 | 15.8713 | -0.09 | -0.56 | 15.89 | 15.92 | 15.845 | 18173 |
| 1717713000 | 15.96 | 0.13 | 0.82 | 15.86 | 15.99 | 15.82 | 18904 |
| 1717626600 | 15.83 | 0.07 | 0.44 | 15.68 | 15.9171 | 15.68 | 39892 |
| 1717540200 | 15.76 | 0.08 | 0.51 | 15.64 | 15.77 | 15.64 | 6999 |
| 1717453800 | 15.68 | 0.02 | 0.13 | 15.72 | 15.7772 | 15.66 | 9279 |
| 1717194600 | 15.6599 | 0.14 | 0.90 | 15.59 | 15.66 | 15.59 | 6212 |
| 1717108200 | 15.52 | -0.01 | -0.06 | 15.48 | 15.5701 | 15.48 | 12369 |
| 1717021800 | 15.53 | -0.04 | -0.26 | 15.48 | 15.575 | 15.48 | 10700 |
| 1716935400 | 15.57 | -0.1 | -0.64 | 15.7 | 15.71 | 15.05 | 21171 |
| 1716589800 | 15.67 | 0.09 | 0.60 | 15.53 | 15.695 | 15.53 | 23137 |
| 1716503400 | 15.5764 | -0.06 | -0.41 | 15.65 | 15.72 | 15.55 | 22456 |
| 1716417000 | 15.64 | 0.03 | 0.19 | 15.65 | 15.65 | 15.57 | 56339 |
| 1716330600 | 15.61 | 0.01 | 0.06 | 15.64 | 15.6747 | 15.5965 | 38204 |
| 1716244200 | 15.6 | -0.01 | -0.06 | 15.64 | 15.71 | 15.6 | 34120 |
| 1715985000 | 15.61 | 0.05 | 0.35 | 15.57 | 15.65 | 15.57 | 22416 |
| 1715898600 | 15.555 | -0.07 | -0.42 | 15.63 | 15.63 | 15.45 | 33337 |
| 1715812200 | 15.62 | 0.23 | 1.47 | 15.54 | 15.69 | 15.54 | 30480 |
| 1715725800 | 15.3935 | 0.09 | 0.61 | 15.34 | 15.49 | 15.34 | 15041 |
| 1715639400 | 15.3 | 0 | 0.00 | 15.36 | 15.44 | 15.3 | 7021 |
| 1715380200 | 15.3 | -0.16 | -1.03 | 15.48 | 15.48 | 15.28 | 27443 |
| 1715293800 | 15.4599 | -0.01 | -0.05 | 15.48 | 15.51 | 15.394 | 16860 |
| 1715207400 | 15.4675 | -0.06 | -0.40 | 15.46 | 15.4899 | 15.35 | 13612 |
| 1715121000 | 15.53 | 0.03 | 0.19 | 15.61 | 15.61 | 15.5 | 17809 |
| 1715034600 | 15.5 | 0.15 | 1.01 | 15.46 | 15.5 | 15.45 | 19518 |
| 1714775400 | 15.345 | 0.22 | 1.42 | 15.3 | 15.42 | 15.2385 | 18383 |
| 1714689000 | 15.13 | 0.17 | 1.14 | 14.92 | 15.2 | 14.92 | 18839 |
| 1714602600 | 14.96 | -0.12 | -0.76 | 15.01 | 15.1095 | 14.91 | 34258 |
| 1714516200 | 15.075 | -0.02 | -0.10 | 15.08 | 15.18 | 15.07 | 6412 |
| 1714429800 | 15.0901 | 0.04 | 0.27 | 15.04 | 15.1929 | 15.04 | 13175 |
| 1714170600 | 15.05 | 0.11 | 0.74 | 15.04 | 15.14 | 14.98 | 21927 |
| 1714084200 | 14.94 | -0.08 | -0.53 | 14.98 | 14.98 | 14.86 | 8564 |
| 1713997800 | 15.02 | -0.04 | -0.27 | 15.09 | 15.15 | 14.9578 | 16962 |
| 1713911400 | 15.06 | 0.15 | 1.01 | 14.96 | 15.155 | 14.72 | 16878 |
| 1713825000 | 14.91 | 0.24 | 1.64 | 14.65 | 14.91 | 14.65 | 10642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
